[{"data":1,"prerenderedAt":2121},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-PCYO":25,"$f3tl8xaxrq01qb":26,"ticker-mcap-PCYO":1350,"ticker-profile-PCYO":1357,"ticker-earnings-PCYO":1371,"ticker-congress-PCYO":1397,"i-lucide:download":2117,"i-lucide:info":2119},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":1346},{"identity":28,"transactions":33,"sectorSlug":146,"relatedTickers":147,"landing":166,"priceSeries":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"276720","PURE CYCLE CORP","Energy","PCYO",[34,50,59,69,74,82,87,92,97,102,107,112,121,134,138],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"2026-09-23T00:00:00.000Z","0000940763-26-000004-0","4","2026-09-22","HARDING MARK W","CHIEF EXECUTIVE OFFICER","D",5.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F940763\u002F000094076326000004\u002F0000940763-26-000004-index.htm",50000,190089,280500,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":38,"intentLabel":57,"signalQuality":58},"0000940763-26-000004-1",11.1,25271,164818,280508.1,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":62,"intentLabel":68,"signalQuality":58},"2026-09-18T22:26:41.000Z","0002155883-26-000004-0","2026-09-16","Fink Christopher","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2155883\u002F000215588326000004\u002F0002155883-26-000004-index.htm",1123,"A","Stock award",{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":73,"shares":66,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":62,"intentLabel":68,"signalQuality":58},"2026-09-17T19:46:30.000Z","0001560254-26-000007-0","Haecker Kelly J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560254\u002F000156025426000007\u002F0001560254-26-000007-index.htm",{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":67,"transactionDate":81,"intentLabel":68,"signalQuality":58},"2026-01-16T00:00:00.000Z","0001791057-26-000002-0","Kozlowski Daniel R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1791057\u002F000179105726000002\u002F0001791057-26-000002-index.htm",2653,351210,"2026-01-14",{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":86,"shares":79,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":67,"transactionDate":81,"intentLabel":68,"signalQuality":58},"2026-01-15T00:00:00.000Z","0001829268-26-000004-0","Roller Daniel J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829240\u002F000182926826000004\u002F0001829268-26-000004-index.htm",{"cik":29,"filedAt":83,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":90,"shares":79,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":67,"transactionDate":81,"intentLabel":68,"signalQuality":58},"0001897413-26-000002-0","Abel Wanda J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1897413\u002F000189741326000002\u002F0001897413-26-000002-index.htm",13258,{"cik":29,"filedAt":83,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":95,"shares":79,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":67,"transactionDate":81,"intentLabel":68,"signalQuality":58},"0002024900-26-000002-0","Heitmann Susan Diane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2024900\u002F000202490026000002\u002F0002024900-26-000002-index.htm",6827,{"cik":29,"filedAt":83,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":100,"shares":79,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":67,"transactionDate":81,"intentLabel":68,"signalQuality":58},"0001799857-26-000002-0","Sheets Jeffrey G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799857\u002F000179985726000002\u002F0001799857-26-000002-index.htm",17258,{"cik":29,"filedAt":83,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":105,"shares":79,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":67,"transactionDate":81,"intentLabel":68,"signalQuality":58},"0001841615-26-000002-0","FENDEL FREDERICK A. III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841615\u002F000184161526000002\u002F0001841615-26-000002-index.htm",15258,{"cik":29,"filedAt":83,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":110,"shares":79,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":67,"transactionDate":81,"intentLabel":68,"signalQuality":58},"0001510778-26-000002-0","BEIRNE PATRICK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510778\u002F000151077826000002\u002F0001510778-26-000002-index.htm",27258,{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":115,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":58},"2026-01-12T00:00:00.000Z","0000940763-26-000002-0","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F940763\u002F000094076326000002\u002F0000940763-26-000002-index.htm",210000,"G","2026-01-12","Gift",{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":64,"ownershipType":115,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":124,"intentLabel":131,"signalQuality":132,"insiderHistory":133},"2025-11-19T00:00:00.000Z","0000919574-25-007114-0","2025-11-17",11.008,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1761269\u002F000091957425007114\u002F0000919574-25-007114-index.htm",68778,2600000,757108.2239999999,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":122,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":64,"ownershipType":115,"pricePerShare":4,"rawFilingUrl":126,"shares":128,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":136,"transactionDate":124,"intentLabel":137,"signalQuality":58},"0000919574-25-007114-1","J","Other",{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":64,"ownershipType":41,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":47,"transactionDate":124,"intentLabel":48,"signalQuality":49},"2025-11-18T00:00:00.000Z","0001510778-25-000004-0",4.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510778\u002F000151077825000004\u002F0001510778-25-000004-index.htm",10000,24605,40500,"energy",[148,151,154,157,160,163],{"ticker":149,"issuerName":150},"OKLO","Oklo Inc.",{"ticker":152,"issuerName":153},"PBF","PBF Energy Inc.",{"ticker":155,"issuerName":156},"GTE","GRAN TIERRA ENERGY INC.",{"ticker":158,"issuerName":159},"CVX","CHEVRON CORP",{"ticker":161,"issuerName":162},"ETR","ENTERGY CORP \u002FDE\u002F",{"ticker":164,"issuerName":165},"CWT","CALIFORNIA WATER SERVICE GROUP",[167],{"filingId":123,"sinceFilingPct":168,"asOfDate":169,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.039126420423729935,"2026-10-21",[171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,322,325,328,330,332,334,336,339,342,345,347,350,352,355,357,360,363,366,368,371,374,377,380,383,386,389,392,395,398,401,404,407,409,412,415,418,421,424,427,429,432,435,438,441,444,446,449,452,455,458,461,464,467,469,472,475,478,480,483,486,489,492,495,497,500,502,505,508,511,513,516,519,522,525,528,531,533,536,539,542,545,547,550,553,555,558,561,563,565,568,571,573,576,579,581,583,585,587,589,591,593,595,597,600,602,605,608,611,614,617,619,622,625,628,630,632,635,638,640,642,644,646,649,652,655,658,660,663,665,667,669,672,675,678,681,684,686,688,690,692,695,697,699,701,704,706,709,712,715,718,720,722,724,727,729,732,735,738,741,743,746,748,750,752,755,757,760,763,765,768,771,773,776,779,782,784,787,789,791,793,796,798,800,802,804,806,808,810,812,814,816,818,821,823,825,828,830,832,833,835,837,839,841,843,846,848,850,853,856,859,862,864,866,869,872,875,878,880,882,885,888,891,894,897,899,901,903,905,907,910,913,916,918,921,923,924,927,929,931,933,935,937,939,942,945,947,949,952,954,956,958,961,963,966,968,970,973,975,977,979,981,983,985,987,989,992,994,996,999,1001,1003,1006,1009,1011,1013,1015,1017,1019,1021,1024,1026,1029,1032,1035,1037,1039,1042,1045,1047,1049,1051,1054,1056,1058,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1081,1084,1086,1088,1090,1092,1095,1097,1099,1101,1103,1105,1108,1110,1112,1115,1117,1119,1121,1124,1126,1128,1130,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1156,1158,1160,1162,1164,1166,1168,1170,1172,1175,1177,1179,1181,1183,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1206,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1228,1230,1232,1234,1236,1239,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1266,1268,1270,1273,1275,1277,1279,1281,1284,1286,1288,1290,1292,1294,1295,1297,1299,1301,1303,1306,1308,1310,1312,1314,1317,1320,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345],{"date":172,"close":173},"2024-11-19",13.260000228881836,{"date":175,"close":176},"2024-11-20",13.100000381469727,{"date":178,"close":179},"2024-11-21",13.800000190734863,{"date":181,"close":182},"2024-11-22",14.029999732971191,{"date":184,"close":185},"2024-11-25",14.300000190734863,{"date":187,"close":188},"2024-11-26",14.420000076293945,{"date":190,"close":191},"2024-11-27",14.449999809265137,{"date":193,"close":194},"2024-11-29",14.539999961853027,{"date":196,"close":197},"2024-12-02",14.630000114440918,{"date":199,"close":200},"2024-12-03",13.989999771118164,{"date":202,"close":203},"2024-12-04",14.15999984741211,{"date":205,"close":206},"2024-12-05",13.770000457763672,{"date":208,"close":209},"2024-12-06",13.649999618530273,{"date":211,"close":212},"2024-12-09",13.600000381469727,{"date":214,"close":215},"2024-12-10",13.710000038146973,{"date":217,"close":218},"2024-12-11",14.050000190734863,{"date":220,"close":221},"2024-12-12",13.779999732971191,{"date":223,"close":224},"2024-12-13",13.350000381469727,{"date":226,"close":227},"2024-12-16",13.170000076293945,{"date":229,"close":230},"2024-12-17",13.199999809265137,{"date":232,"close":233},"2024-12-18",12.369999885559082,{"date":235,"close":236},"2024-12-19",12.15999984741211,{"date":238,"close":239},"2024-12-20",12.949999809265137,{"date":241,"close":242},"2024-12-23",12.680000305175781,{"date":244,"close":245},"2024-12-24",12.869999885559082,{"date":247,"close":248},"2024-12-26",12.960000038146973,{"date":250,"close":251},"2024-12-27",12.550000190734863,{"date":253,"close":254},"2024-12-30",12.84000015258789,{"date":256,"close":242},"2024-12-31",{"date":258,"close":259},"2025-01-02",12.4399995803833,{"date":261,"close":262},"2025-01-03",12.569999694824219,{"date":264,"close":265},"2025-01-06",12.1899995803833,{"date":267,"close":268},"2025-01-07",12.069999694824219,{"date":270,"close":271},"2025-01-08",11.979999542236328,{"date":273,"close":274},"2025-01-10",11.569999694824219,{"date":276,"close":277},"2025-01-13",11.470000267028809,{"date":279,"close":280},"2025-01-14",11.449999809265137,{"date":282,"close":283},"2025-01-15",11.6899995803833,{"date":285,"close":286},"2025-01-16",11.59000015258789,{"date":288,"close":289},"2025-01-17",11.550000190734863,{"date":291,"close":292},"2025-01-21",11.600000381469727,{"date":294,"close":295},"2025-01-22",11.199999809265137,{"date":297,"close":298},"2025-01-23",11.25,{"date":300,"close":301},"2025-01-24",11.15999984741211,{"date":303,"close":304},"2025-01-27",11.279999732971191,{"date":306,"close":307},"2025-01-28",11.350000381469727,{"date":309,"close":310},"2025-01-29",11.489999771118164,{"date":312,"close":313},"2025-01-30",11.789999961853027,{"date":315,"close":316},"2025-01-31",11.75,{"date":318,"close":319},"2025-02-03",11.640000343322754,{"date":321,"close":316},"2025-02-04",{"date":323,"close":324},"2025-02-05",11.850000381469727,{"date":326,"close":327},"2025-02-06",11.779999732971191,{"date":329,"close":319},"2025-02-07",{"date":331,"close":274},"2025-02-10",{"date":333,"close":319},"2025-02-11",{"date":335,"close":280},"2025-02-12",{"date":337,"close":338},"2025-02-13",11.680000305175781,{"date":340,"close":341},"2025-02-14",12.149999618530273,{"date":343,"close":344},"2025-02-18",12.039999961853027,{"date":346,"close":313},"2025-02-19",{"date":348,"close":349},"2025-02-20",11.579999923706055,{"date":351,"close":310},"2025-02-21",{"date":353,"close":354},"2025-02-24",11.270000457763672,{"date":356,"close":319},"2025-02-25",{"date":358,"close":359},"2025-02-26",11.609999656677246,{"date":361,"close":362},"2025-02-27",11.380000114440918,{"date":364,"close":365},"2025-02-28",11.630000114440918,{"date":367,"close":359},"2025-03-03",{"date":369,"close":370},"2025-03-04",11.399999618530273,{"date":372,"close":373},"2025-03-05",11.1899995803833,{"date":375,"close":376},"2025-03-06",10.989999771118164,{"date":378,"close":379},"2025-03-07",10.970000267028809,{"date":381,"close":382},"2025-03-10",10.710000038146973,{"date":384,"close":385},"2025-03-11",10.760000228881836,{"date":387,"close":388},"2025-03-12",10.770000457763672,{"date":390,"close":391},"2025-03-13",10.65999984741211,{"date":393,"close":394},"2025-03-14",10.670000076293945,{"date":396,"close":397},"2025-03-17",10.739999771118164,{"date":399,"close":400},"2025-03-18",10.609999656677246,{"date":402,"close":403},"2025-03-19",10.779999732971191,{"date":405,"close":406},"2025-03-20",10.630000114440918,{"date":408,"close":382},"2025-03-21",{"date":410,"close":411},"2025-03-24",10.720000267028809,{"date":413,"close":414},"2025-03-25",10.479999542236328,{"date":416,"close":417},"2025-03-26",10.5,{"date":419,"close":420},"2025-03-27",10.680000305175781,{"date":422,"close":423},"2025-03-28",10.729999542236328,{"date":425,"close":426},"2025-03-31",10.470000267028809,{"date":428,"close":420},"2025-04-01",{"date":430,"close":431},"2025-04-02",10.529999732971191,{"date":433,"close":434},"2025-04-03",10.319999694824219,{"date":436,"close":437},"2025-04-04",10.4399995803833,{"date":439,"close":440},"2025-04-07",10.329999923706055,{"date":442,"close":443},"2025-04-08",9.949999809265137,{"date":445,"close":403},"2025-04-09",{"date":447,"close":448},"2025-04-10",10.289999961853027,{"date":450,"close":451},"2025-04-11",10.109999656677246,{"date":453,"close":454},"2025-04-14",9.859999656677246,{"date":456,"close":457},"2025-04-15",10.010000228881836,{"date":459,"close":460},"2025-04-16",10,{"date":462,"close":463},"2025-04-17",9.960000038146973,{"date":465,"close":466},"2025-04-21",10.25,{"date":468,"close":466},"2025-04-22",{"date":470,"close":471},"2025-04-23",10.170000076293945,{"date":473,"close":474},"2025-04-24",10.239999771118164,{"date":476,"close":477},"2025-04-25",10.0600004196167,{"date":479,"close":460},"2025-04-28",{"date":481,"close":482},"2025-04-29",9.880000114440918,{"date":484,"close":485},"2025-04-30",9.899999618530273,{"date":487,"close":488},"2025-05-01",9.96500015258789,{"date":490,"close":491},"2025-05-02",10.09000015258789,{"date":493,"close":494},"2025-05-05",10.369999885559082,{"date":496,"close":411},"2025-05-06",{"date":498,"close":499},"2025-05-07",10.380000114440918,{"date":501,"close":437},"2025-05-08",{"date":503,"close":504},"2025-05-09",10.359999656677246,{"date":506,"close":507},"2025-05-12",10.460000038146973,{"date":509,"close":510},"2025-05-13",10.550000190734863,{"date":512,"close":448},"2025-05-14",{"date":514,"close":515},"2025-05-15",10.579999923706055,{"date":517,"close":518},"2025-05-16",10.850000381469727,{"date":520,"close":521},"2025-05-19",10.949999809265137,{"date":523,"close":524},"2025-05-20",11.029999732971191,{"date":526,"close":527},"2025-05-21",10.789999961853027,{"date":529,"close":530},"2025-05-22",10.6899995803833,{"date":532,"close":504},"2025-05-23",{"date":534,"close":535},"2025-05-27",10.699999809265137,{"date":537,"close":538},"2025-05-28",10.569999694824219,{"date":540,"close":541},"2025-05-29",10.600000381469727,{"date":543,"close":544},"2025-05-30",10.619999885559082,{"date":546,"close":507},"2025-06-02",{"date":548,"close":549},"2025-06-03",10.229999542236328,{"date":551,"close":552},"2025-06-04",10.270000457763672,{"date":554,"close":474},"2025-06-05",{"date":556,"close":557},"2025-06-06",10.300000190734863,{"date":559,"close":560},"2025-06-09",10.520000457763672,{"date":562,"close":423},"2025-06-10",{"date":564,"close":397},"2025-06-11",{"date":566,"close":567},"2025-06-12",10.649999618530273,{"date":569,"close":570},"2025-06-13",10.140000343322754,{"date":572,"close":552},"2025-06-16",{"date":574,"close":575},"2025-06-17",10.020000457763672,{"date":577,"close":578},"2025-06-18",10.100000381469727,{"date":580,"close":477},"2025-06-20",{"date":582,"close":557},"2025-06-23",{"date":584,"close":504},"2025-06-24",{"date":586,"close":474},"2025-06-25",{"date":588,"close":437},"2025-06-26",{"date":590,"close":530},"2025-06-27",{"date":592,"close":411},"2025-06-30",{"date":594,"close":524},"2025-07-01",{"date":596,"close":376},"2025-07-02",{"date":598,"close":599},"2025-07-03",11.09000015258789,{"date":601,"close":530},"2025-07-07",{"date":603,"close":604},"2025-07-08",10.75,{"date":606,"close":607},"2025-07-09",10.640000343322754,{"date":609,"close":610},"2025-07-10",10.399999618530273,{"date":612,"close":613},"2025-07-11",10.050000190734863,{"date":615,"close":616},"2025-07-14",10.079999923706055,{"date":618,"close":613},"2025-07-15",{"date":620,"close":621},"2025-07-16",10.220000267028809,{"date":623,"close":624},"2025-07-17",10.029999732971191,{"date":626,"close":627},"2025-07-18",9.970000267028809,{"date":629,"close":482},"2025-07-21",{"date":631,"close":460},"2025-07-22",{"date":633,"close":634},"2025-07-23",10.119999885559082,{"date":636,"close":637},"2025-07-24",9.90999984741211,{"date":639,"close":634},"2025-07-25",{"date":641,"close":570},"2025-07-28",{"date":643,"close":457},"2025-07-29",{"date":645,"close":485},"2025-07-30",{"date":647,"close":648},"2025-07-31",9.800000190734863,{"date":650,"close":651},"2025-08-01",9.75,{"date":653,"close":654},"2025-08-04",9.8100004196167,{"date":656,"close":657},"2025-08-05",9.760000228881836,{"date":659,"close":648},"2025-08-06",{"date":661,"close":662},"2025-08-07",9.9399995803833,{"date":664,"close":637},"2025-08-08",{"date":666,"close":460},"2025-08-11",{"date":668,"close":621},"2025-08-12",{"date":670,"close":671},"2025-08-13",10.449999809265137,{"date":673,"close":674},"2025-08-14",10.039999961853027,{"date":676,"close":677},"2025-08-15",10.130000114440918,{"date":679,"close":680},"2025-08-18",10.069999694824219,{"date":682,"close":683},"2025-08-19",10.1899995803833,{"date":685,"close":466},"2025-08-20",{"date":687,"close":613},"2025-08-21",{"date":689,"close":607},"2025-08-22",{"date":691,"close":621},"2025-08-25",{"date":693,"close":694},"2025-08-26",10.210000038146973,{"date":696,"close":694},"2025-08-27",{"date":698,"close":578},"2025-08-28",{"date":700,"close":578},"2025-08-29",{"date":702,"close":703},"2025-09-02",10.149999618530273,{"date":705,"close":694},"2025-09-03",{"date":707,"close":708},"2025-09-04",10.510000228881836,{"date":710,"close":711},"2025-09-05",11.020000457763672,{"date":713,"close":714},"2025-09-08",10.960000038146973,{"date":716,"close":717},"2025-09-09",10.880000114440918,{"date":719,"close":524},"2025-09-10",{"date":721,"close":304},"2025-09-11",{"date":723,"close":711},"2025-09-12",{"date":725,"close":726},"2025-09-15",11.119999885559082,{"date":728,"close":373},"2025-09-16",{"date":730,"close":731},"2025-09-17",11.430000305175781,{"date":733,"close":734},"2025-09-18",11.5,{"date":736,"close":737},"2025-09-19",11.390000343322754,{"date":739,"close":740},"2025-09-22",11.34000015258789,{"date":742,"close":599},"2025-09-23",{"date":744,"close":745},"2025-09-24",10.979999542236328,{"date":747,"close":714},"2025-09-25",{"date":749,"close":745},"2025-09-26",{"date":751,"close":745},"2025-09-29",{"date":753,"close":754},"2025-09-30",11.069999694824219,{"date":756,"close":376},"2025-10-01",{"date":758,"close":759},"2025-10-02",11.039999961853027,{"date":761,"close":762},"2025-10-03",11.109999656677246,{"date":764,"close":762},"2025-10-06",{"date":766,"close":767},"2025-10-07",11.050000190734863,{"date":769,"close":770},"2025-10-08",11.130000114440918,{"date":772,"close":376},"2025-10-09",{"date":774,"close":775},"2025-10-10",10.90999984741211,{"date":777,"close":778},"2025-10-13",11,{"date":780,"close":781},"2025-10-14",11.079999923706055,{"date":783,"close":711},"2025-10-15",{"date":785,"close":786},"2025-10-16",11.010000228881836,{"date":788,"close":379},"2025-10-17",{"date":790,"close":759},"2025-10-20",{"date":792,"close":711},"2025-10-21",{"date":794,"close":795},"2025-10-22",10.9399995803833,{"date":797,"close":767},"2025-10-23",{"date":799,"close":711},"2025-10-24",{"date":801,"close":778},"2025-10-27",{"date":803,"close":376},"2025-10-28",{"date":805,"close":775},"2025-10-29",{"date":807,"close":786},"2025-10-30",{"date":809,"close":786},"2025-10-31",{"date":811,"close":778},"2025-11-03",{"date":813,"close":759},"2025-11-04",{"date":815,"close":778},"2025-11-05",{"date":817,"close":518},"2025-11-06",{"date":819,"close":820},"2025-11-07",10.930000305175781,{"date":822,"close":778},"2025-11-10",{"date":824,"close":726},"2025-11-11",{"date":826,"close":827},"2025-11-12",11.229999542236328,{"date":829,"close":767},"2025-11-13",{"date":831,"close":762},"2025-11-14",{"date":124,"close":524},{"date":834,"close":524},"2025-11-18",{"date":836,"close":376},"2025-11-19",{"date":838,"close":604},"2025-11-20",{"date":840,"close":778},"2025-11-21",{"date":842,"close":786},"2025-11-24",{"date":844,"close":845},"2025-11-25",11.260000228881836,{"date":847,"close":370},"2025-11-26",{"date":849,"close":362},"2025-11-28",{"date":851,"close":852},"2025-12-01",11.180000305175781,{"date":854,"close":855},"2025-12-02",11.4399995803833,{"date":857,"close":858},"2025-12-03",11.720000267028809,{"date":860,"close":861},"2025-12-04",11.859999656677246,{"date":863,"close":737},"2025-12-05",{"date":865,"close":280},"2025-12-08",{"date":867,"close":868},"2025-12-09",11.479999542236328,{"date":870,"close":871},"2025-12-10",11.899999618530273,{"date":873,"close":874},"2025-12-11",11.800000190734863,{"date":876,"close":877},"2025-12-12",11.9399995803833,{"date":879,"close":861},"2025-12-15",{"date":881,"close":858},"2025-12-16",{"date":883,"close":884},"2025-12-17",11.5600004196167,{"date":886,"close":887},"2025-12-18",11.699999809265137,{"date":889,"close":890},"2025-12-19",11.329999923706055,{"date":892,"close":893},"2025-12-22",11.319999694824219,{"date":895,"close":896},"2025-12-23",11.239999771118164,{"date":898,"close":759},"2025-12-24",{"date":900,"close":599},"2025-12-26",{"date":902,"close":781},"2025-12-29",{"date":904,"close":778},"2025-12-30",{"date":906,"close":376},"2025-12-31",{"date":908,"close":909},"2026-01-02",10.8100004196167,{"date":911,"close":912},"2026-01-05",10.819999694824219,{"date":914,"close":915},"2026-01-06",10.800000190734863,{"date":917,"close":391},"2026-01-07",{"date":919,"close":920},"2026-01-08",11.170000076293945,{"date":922,"close":767},"2026-01-09",{"date":119,"close":734},{"date":925,"close":926},"2026-01-13",11.460000038146973,{"date":81,"close":928},11.3100004196167,{"date":930,"close":283},"2026-01-15",{"date":932,"close":365},"2026-01-16",{"date":934,"close":731},"2026-01-20",{"date":936,"close":874},"2026-01-21",{"date":938,"close":877},"2026-01-22",{"date":940,"close":941},"2026-01-23",11.829999923706055,{"date":943,"close":944},"2026-01-26",11.819999694824219,{"date":946,"close":324},"2026-01-27",{"date":948,"close":277},"2026-01-28",{"date":950,"close":951},"2026-01-29",11.649999618530273,{"date":953,"close":349},"2026-01-30",{"date":955,"close":349},"2026-02-02",{"date":957,"close":277},"2026-02-03",{"date":959,"close":960},"2026-02-04",11.300000190734863,{"date":962,"close":599},"2026-02-05",{"date":964,"close":965},"2026-02-06",11.149999618530273,{"date":967,"close":820},"2026-02-09",{"date":969,"close":745},"2026-02-10",{"date":971,"close":972},"2026-02-11",10.59000015258789,{"date":974,"close":388},"2026-02-12",{"date":976,"close":373},"2026-02-13",{"date":978,"close":737},"2026-02-17",{"date":980,"close":530},"2026-02-18",{"date":982,"close":521},"2026-02-19",{"date":984,"close":397},"2026-02-20",{"date":986,"close":538},"2026-02-23",{"date":988,"close":530},"2026-02-24",{"date":990,"close":991},"2026-02-25",10.920000076293945,{"date":993,"close":915},"2026-02-26",{"date":995,"close":538},"2026-02-27",{"date":997,"close":998},"2026-03-02",10.5600004196167,{"date":1000,"close":494},"2026-03-03",{"date":1002,"close":391},"2026-03-04",{"date":1004,"close":1005},"2026-03-05",10.3100004196167,{"date":1007,"close":1008},"2026-03-06",10.204999923706055,{"date":1010,"close":552},"2026-03-09",{"date":1012,"close":616},"2026-03-10",{"date":1014,"close":460},"2026-03-11",{"date":1016,"close":616},"2026-03-12",{"date":1018,"close":552},"2026-03-13",{"date":1020,"close":499},"2026-03-16",{"date":1022,"close":1023},"2026-03-17",10.430000305175781,{"date":1025,"close":634},"2026-03-18",{"date":1027,"close":1028},"2026-03-19",10.279999732971191,{"date":1030,"close":1031},"2026-03-20",10.350000381469727,{"date":1033,"close":1034},"2026-03-23",10.34000015258789,{"date":1036,"close":575},"2026-03-24",{"date":1038,"close":482},"2026-03-25",{"date":1040,"close":1041},"2026-03-26",9.850000381469727,{"date":1043,"close":1044},"2026-03-27",9.869999885559082,{"date":1046,"close":575},"2026-03-30",{"date":1048,"close":477},"2026-03-31",{"date":1050,"close":1005},"2026-04-01",{"date":1052,"close":1053},"2026-04-02",10.420000076293945,{"date":1055,"close":1031},"2026-04-06",{"date":1057,"close":759},"2026-04-07",{"date":1059,"close":1060},"2026-04-08",11.739999771118164,{"date":1062,"close":324},"2026-04-09",{"date":1064,"close":827},"2026-04-10",{"date":1066,"close":298},"2026-04-13",{"date":1068,"close":960},"2026-04-14",{"date":1070,"close":781},"2026-04-15",{"date":1072,"close":781},"2026-04-16",{"date":1074,"close":926},"2026-04-17",{"date":1076,"close":855},"2026-04-20",{"date":1078,"close":855},"2026-04-21",{"date":1080,"close":310},"2026-04-22",{"date":1082,"close":1083},"2026-04-23",11.210000038146973,{"date":1085,"close":734},"2026-04-24",{"date":1087,"close":855},"2026-04-27",{"date":1089,"close":926},"2026-04-28",{"date":1091,"close":845},"2026-04-29",{"date":1093,"close":1094},"2026-04-30",11.539999961853027,{"date":1096,"close":734},"2026-05-01",{"date":1098,"close":370},"2026-05-04",{"date":1100,"close":868},"2026-05-05",{"date":1102,"close":734},"2026-05-06",{"date":1104,"close":338},"2026-05-07",{"date":1106,"close":1107},"2026-05-08",11.619999885559082,{"date":1109,"close":884},"2026-05-11",{"date":1111,"close":965},"2026-05-12",{"date":1113,"close":1114},"2026-05-13",11.140000343322754,{"date":1116,"close":775},"2026-05-14",{"date":1118,"close":507},"2026-05-15",{"date":1120,"close":437},"2026-05-18",{"date":1122,"close":1123},"2026-05-19",10.15999984741211,{"date":1125,"close":694},"2026-05-20",{"date":1127,"close":578},"2026-05-21",{"date":1129,"close":674},"2026-05-22",{"date":1131,"close":1132},"2026-05-26",9.920000076293945,{"date":1134,"close":677},"2026-05-27",{"date":1136,"close":607},"2026-05-28",{"date":1138,"close":1031},"2026-05-29",{"date":1140,"close":708},"2026-06-01",{"date":1142,"close":671},"2026-06-02",{"date":1144,"close":634},"2026-06-03",{"date":1146,"close":434},"2026-06-04",{"date":1148,"close":414},"2026-06-05",{"date":1150,"close":610},"2026-06-08",{"date":1152,"close":400},"2026-06-09",{"date":1154,"close":1155},"2026-06-10",10.539999961853027,{"date":1157,"close":998},"2026-06-11",{"date":1159,"close":423},"2026-06-12",{"date":1161,"close":538},"2026-06-15",{"date":1163,"close":820},"2026-06-16",{"date":1165,"close":820},"2026-06-17",{"date":1167,"close":754},"2026-06-18",{"date":1169,"close":920},"2026-06-22",{"date":1171,"close":767},"2026-06-23",{"date":1173,"close":1174},"2026-06-24",11.369999885559082,{"date":1176,"close":376},"2026-06-25",{"date":1178,"close":827},"2026-06-26",{"date":1180,"close":820},"2026-06-29",{"date":1182,"close":382},"2026-06-30",{"date":1184,"close":778},"2026-07-01",{"date":1186,"close":909},"2026-07-02",{"date":1188,"close":510},"2026-07-06",{"date":1190,"close":567},"2026-07-07",{"date":1192,"close":607},"2026-07-08",{"date":1194,"close":527},"2026-07-09",{"date":1196,"close":385},"2026-07-10",{"date":1198,"close":909},"2026-07-13",{"date":1200,"close":414},"2026-07-14",{"date":1202,"close":535},"2026-07-15",{"date":1204,"close":1205},"2026-07-16",10.84000015258789,{"date":1207,"close":535},"2026-07-17",{"date":1209,"close":567},"2026-07-20",{"date":1211,"close":544},"2026-07-21",{"date":1213,"close":397},"2026-07-22",{"date":1215,"close":541},"2026-07-23",{"date":1217,"close":420},"2026-07-24",{"date":1219,"close":403},"2026-07-27",{"date":1221,"close":385},"2026-07-28",{"date":1223,"close":515},"2026-07-29",{"date":1225,"close":382},"2026-07-30",{"date":1227,"close":708},"2026-07-31",{"date":1229,"close":535},"2026-08-03",{"date":1231,"close":515},"2026-08-04",{"date":1233,"close":538},"2026-08-05",{"date":1235,"close":391},"2026-08-06",{"date":1237,"close":1238},"2026-08-07",10.829999923706055,{"date":1240,"close":1083},"2026-08-10",{"date":1242,"close":370},"2026-08-11",{"date":1244,"close":890},"2026-08-12",{"date":1246,"close":740},"2026-08-13",{"date":1248,"close":845},"2026-08-14",{"date":1250,"close":354},"2026-08-17",{"date":1252,"close":855},"2026-08-18",{"date":1254,"close":926},"2026-08-19",{"date":1256,"close":283},"2026-08-20",{"date":1258,"close":893},"2026-08-21",{"date":1260,"close":319},"2026-08-24",{"date":1262,"close":283},"2026-08-25",{"date":1264,"close":1265},"2026-08-26",11.520000457763672,{"date":1267,"close":731},"2026-08-27",{"date":1269,"close":731},"2026-08-28",{"date":1271,"close":1272},"2026-08-31",11.095000267028809,{"date":1274,"close":762},"2026-09-01",{"date":1276,"close":965},"2026-09-02",{"date":1278,"close":726},"2026-09-03",{"date":1280,"close":373},"2026-09-04",{"date":1282,"close":1283},"2026-09-08",11.0600004196167,{"date":1285,"close":827},"2026-09-09",{"date":1287,"close":767},"2026-09-10",{"date":1289,"close":726},"2026-09-11",{"date":1291,"close":767},"2026-09-14",{"date":1293,"close":762},"2026-09-15",{"date":62,"close":770},{"date":1296,"close":762},"2026-09-17",{"date":1298,"close":767},"2026-09-18",{"date":1300,"close":770},"2026-09-21",{"date":1302,"close":778},"2026-09-23",{"date":1304,"close":1305},"2026-09-24",10.869999885559082,{"date":1307,"close":1305},"2026-09-25",{"date":1309,"close":820},"2026-09-28",{"date":1311,"close":376},"2026-09-29",{"date":1313,"close":759},"2026-09-30",{"date":1315,"close":1316},"2026-10-01",10.890000343322754,{"date":1318,"close":1319},"2026-10-02",10.899999618530273,{"date":1321,"close":1322},"2026-10-05",10.859999656677246,{"date":1324,"close":376},"2026-10-06",{"date":1326,"close":714},"2026-10-07",{"date":1328,"close":778},"2026-10-08",{"date":1330,"close":762},"2026-10-09",{"date":1332,"close":298},"2026-10-12",{"date":1334,"close":298},"2026-10-13",{"date":1336,"close":373},"2026-10-14",{"date":1338,"close":726},"2026-10-15",{"date":1340,"close":711},"2026-10-16",{"date":1342,"close":518},"2026-10-19",{"date":1344,"close":406},"2026-10-20",{"date":169,"close":998},{"count":1347,"fetchedAt":1348,"source":1349},15,"2026-10-22T12:10:44.081Z","sqlite",{"data":1351,"meta":1355},{"value":1352,"quality":1353,"closeDate":169,"ageDays":1354,"sharesAsOf":1188},254468237.31165886,"fresh",1,{"count":1354,"fetchedAt":1356,"source":1349},"2026-10-22T12:10:44.082Z",{"data":1358,"meta":1370},{"ticker":32,"ceo":1359,"industry":1360,"fullTimeEmployees":1361,"ipoDate":1362,"country":1363,"state":1364,"city":1365,"website":1366,"exchangeShort":25,"marketCap":25,"beta":1367,"range52w":1368,"fetchedAt":1369},"Mark W. Harding","Regulated Water",44,"1994-04-13","US","CO","Watkins","https:\u002F\u002Fwww.purecyclewater.com",1.229,"9.705-12.44","2026-08-11T06:01:44.647Z",{"count":1354,"fetchedAt":1356,"source":1349},{"data":1372,"meta":1395},{"ticker":32,"points":1373},[1374,1377,1380,1383,1386,1389,1392],{"ticker":32,"fiscalQuarter":1375,"reportDate":445,"fiscalPeriodEnd":445,"epsActual":1376,"epsEstimated":25,"time":25},"2025Q2",0.03,{"ticker":32,"fiscalQuarter":1378,"reportDate":606,"fiscalPeriodEnd":606,"epsActual":1379,"epsEstimated":25,"time":25},"2025Q3",0.09,{"ticker":32,"fiscalQuarter":1381,"reportDate":826,"fiscalPeriodEnd":826,"epsActual":1382,"epsEstimated":25,"time":25},"2025Q4",0.25,{"ticker":32,"fiscalQuarter":1384,"reportDate":917,"fiscalPeriodEnd":917,"epsActual":1385,"epsEstimated":25,"time":25},"2026Q1",0.19,{"ticker":32,"fiscalQuarter":1387,"reportDate":1059,"fiscalPeriodEnd":1059,"epsActual":1388,"epsEstimated":25,"time":25},"2026Q2",0.05,{"ticker":32,"fiscalQuarter":1390,"reportDate":1192,"fiscalPeriodEnd":1192,"epsActual":1391,"epsEstimated":25,"time":25},"2026Q3",0.12,{"ticker":32,"fiscalQuarter":1393,"reportDate":1394,"fiscalPeriodEnd":1394,"epsActual":25,"epsEstimated":25,"time":25},"2026Q4","2026-11-11",{"count":1354,"fetchedAt":1396,"source":1349},"2026-10-22T12:10:44.083Z",{"data":1398,"meta":2115},{"congressTrades":1399,"insiderTrades":1400,"priceHistory":1416,"ticker":32},[],[1401,1402,1403,1404,1405,1406,1407,1408,1409,1410,1411,1412,1413,1414,1415],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":38},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":62},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":73,"shares":66,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":62},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":67,"transactionDate":81},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":86,"shares":79,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":67,"transactionDate":81},{"cik":29,"filedAt":83,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":90,"shares":79,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":67,"transactionDate":81},{"cik":29,"filedAt":83,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":95,"shares":79,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":67,"transactionDate":81},{"cik":29,"filedAt":83,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":100,"shares":79,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":67,"transactionDate":81},{"cik":29,"filedAt":83,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":105,"shares":79,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":67,"transactionDate":81},{"cik":29,"filedAt":83,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":64,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":110,"shares":79,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":67,"transactionDate":81},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":115,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":64,"ownershipType":115,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":124},{"cik":29,"filedAt":122,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":64,"ownershipType":115,"pricePerShare":4,"rawFilingUrl":126,"shares":128,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":136,"transactionDate":124},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":64,"ownershipType":41,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":47,"transactionDate":124},[1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1470,1473,1475,1478,1481,1484,1487,1489,1492,1494,1496,1498,1500,1502,1504,1506,1508,1511,1513,1515,1517,1519,1521,1523,1525,1527,1529,1532,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1563,1565,1567,1569,1571,1573,1575,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1624,1627,1630,1632,1635,1637,1639,1642,1644,1646,1648,1650,1653,1656,1659,1662,1664,1666,1668,1670,1673,1676,1678,1681,1684,1686,1688,1690,1692,1694,1696,1698,1700,1702,1704,1706,1709,1711,1714,1716,1718,1721,1723,1725,1728,1730,1733,1736,1739,1741,1744,1747,1749,1751,1753,1756,1759,1761,1764,1767,1770,1772,1774,1776,1778,1780,1782,1784,1786,1788,1790,1792,1795,1797,1799,1801,1803,1805,1807,1809,1812,1815,1816,1817,1818,1819,1820,1821,1822,1823,1824,1825,1826,1827,1828,1829,1830,1831,1832,1833,1834,1835,1836,1837,1838,1839,1840,1841,1842,1843,1844,1845,1846,1847,1848,1849,1850,1851,1852,1853,1854,1855,1856,1857,1858,1859,1860,1861,1862,1863,1864,1865,1866,1867,1868,1869,1870,1871,1872,1873,1874,1875,1876,1877,1878,1879,1880,1881,1882,1883,1884,1885,1886,1887,1888,1889,1890,1891,1892,1893,1894,1895,1896,1897,1898,1899,1900,1901,1902,1903,1904,1905,1906,1907,1908,1909,1910,1911,1912,1913,1914,1915,1916,1917,1918,1919,1920,1921,1922,1923,1924,1925,1926,1927,1928,1929,1930,1931,1932,1933,1934,1935,1936,1937,1938,1939,1940,1941,1942,1943,1944,1945,1946,1947,1948,1949,1950,1951,1952,1953,1954,1955,1956,1957,1958,1959,1960,1961,1962,1963,1964,1965,1966,1967,1968,1969,1970,1971,1972,1973,1974,1975,1976,1977,1978,1979,1980,1981,1982,1983,1984,1985,1986,1987,1988,1989,1990,1991,1992,1993,1994,1995,1996,1997,1998,1999,2000,2001,2002,2003,2004,2005,2006,2007,2008,2009,2010,2011,2012,2013,2014,2015,2016,2017,2018,2019,2020,2021,2022,2023,2024,2025,2026,2027,2028,2029,2030,2031,2032,2033,2034,2035,2036,2037,2038,2039,2040,2041,2042,2043,2044,2045,2046,2047,2048,2049,2050,2051,2052,2053,2054,2055,2056,2057,2058,2059,2060,2061,2062,2063,2064,2065,2066,2067,2068,2069,2070,2071,2072,2073,2074,2075,2076,2077,2078,2079,2080,2081,2082,2083,2084,2085,2086,2087,2088,2089,2090,2091,2092,2093,2094,2095,2096,2097,2098,2099,2100,2101,2102,2103,2104,2105,2106,2107,2108,2109,2110,2111,2112,2113,2114],{"date":1418,"close":1419},"2021-10-29",15.6899995803833,{"date":1421,"close":1422},"2021-11-05",15.880000114440918,{"date":1424,"close":1425},"2021-11-12",15.9399995803833,{"date":1427,"close":1428},"2021-11-19",15.649999618530273,{"date":1430,"close":1431},"2021-11-26",15.020000457763672,{"date":1433,"close":1434},"2021-12-03",14.25,{"date":1436,"close":1437},"2021-12-10",14.5600004196167,{"date":1439,"close":1440},"2021-12-17",13.789999961853027,{"date":1442,"close":1443},"2021-12-23",14.399999618530273,{"date":1445,"close":1446},"2021-12-31",14.600000381469727,{"date":1448,"close":1449},"2022-01-07",14,{"date":1451,"close":1452},"2022-01-14",13.529999732971191,{"date":1454,"close":1455},"2022-01-21",12.25,{"date":1457,"close":1458},"2022-01-28",12.670000076293945,{"date":1460,"close":1461},"2022-02-04",12.270000457763672,{"date":1463,"close":1464},"2022-02-11",12.0600004196167,{"date":1466,"close":871},"2022-02-18",{"date":1468,"close":1469},"2022-02-25",11.949999809265137,{"date":1471,"close":1472},"2022-03-04",11.989999771118164,{"date":1474,"close":283},"2022-03-11",{"date":1476,"close":1477},"2022-03-18",12.119999885559082,{"date":1479,"close":1480},"2022-03-25",12,{"date":1482,"close":1483},"2022-04-01",12.079999923706055,{"date":1485,"close":1486},"2022-04-08",12.020000457763672,{"date":1488,"close":359},"2022-04-14",{"date":1490,"close":1491},"2022-04-22",11.960000038146973,{"date":1493,"close":671},"2022-04-29",{"date":1495,"close":549},"2022-05-06",{"date":1497,"close":457},"2022-05-13",{"date":1499,"close":621},"2022-05-20",{"date":1501,"close":1283},"2022-05-27",{"date":1503,"close":960},"2022-06-03",{"date":1505,"close":1322},"2022-06-10",{"date":1507,"close":637},"2022-06-17",{"date":1509,"close":1510},"2022-06-24",10.199999809265137,{"date":1512,"close":515},"2022-07-01",{"date":1514,"close":567},"2022-07-08",{"date":1516,"close":1031},"2022-07-15",{"date":1518,"close":1155},"2022-07-22",{"date":1520,"close":998},"2022-07-29",{"date":1522,"close":972},"2022-08-05",{"date":1524,"close":827},"2022-08-12",{"date":1526,"close":370},"2022-08-19",{"date":1528,"close":420},"2022-08-26",{"date":1530,"close":1531},"2022-09-02",9.670000076293945,{"date":1533,"close":657},"2022-09-09",{"date":1535,"close":1536},"2022-09-16",9.600000381469727,{"date":1538,"close":1539},"2022-09-23",8.869999885559082,{"date":1541,"close":1542},"2022-09-30",8.350000381469727,{"date":1544,"close":1545},"2022-10-07",7.960000038146973,{"date":1547,"close":1548},"2022-10-14",7.809999942779541,{"date":1550,"close":1551},"2022-10-21",8.260000228881836,{"date":1553,"close":1554},"2022-10-28",8.5,{"date":1556,"close":1557},"2022-11-04",8.489999771118164,{"date":1559,"close":1560},"2022-11-11",8.520000457763672,{"date":1562,"close":494},"2022-11-18",{"date":1564,"close":544},"2022-11-25",{"date":1566,"close":1034},"2022-12-02",{"date":1568,"close":417},"2022-12-09",{"date":1570,"close":414},"2022-12-16",{"date":1572,"close":662},"2022-12-23",{"date":1574,"close":414},"2022-12-30",{"date":1576,"close":1155},"2023-01-06",{"date":1578,"close":1579},"2023-01-13",9.84000015258789,{"date":1581,"close":1582},"2023-01-20",8.890000343322754,{"date":1584,"close":1585},"2023-01-27",9.229999542236328,{"date":1587,"close":1588},"2023-02-03",9.550000190734863,{"date":1590,"close":1591},"2023-02-10",8.880000114440918,{"date":1593,"close":1594},"2023-02-17",8.859999656677246,{"date":1596,"close":1597},"2023-02-24",9.0600004196167,{"date":1599,"close":1600},"2023-03-03",9.069999694824219,{"date":1602,"close":1603},"2023-03-10",8.850000381469727,{"date":1605,"close":1606},"2023-03-17",8.65999984741211,{"date":1608,"close":1609},"2023-03-24",9.210000038146973,{"date":1611,"close":1612},"2023-03-31",9.449999809265137,{"date":1614,"close":1615},"2023-04-06",9.3100004196167,{"date":1617,"close":1618},"2023-04-14",9.609999656677246,{"date":1620,"close":1621},"2023-04-21",9.779999732971191,{"date":1623,"close":1044},"2023-04-28",{"date":1625,"close":1626},"2023-05-05",9.40999984741211,{"date":1628,"close":1629},"2023-05-12",9.699999809265137,{"date":1631,"close":575},"2023-05-19",{"date":1633,"close":1634},"2023-05-26",9.539999961853027,{"date":1636,"close":460},"2023-06-02",{"date":1638,"close":694},"2023-06-09",{"date":1640,"close":1641},"2023-06-16",11.359999656677246,{"date":1643,"close":544},"2023-06-23",{"date":1645,"close":778},"2023-06-30",{"date":1647,"close":711},"2023-07-07",{"date":1649,"close":295},"2023-07-14",{"date":1651,"close":1652},"2023-07-21",12.529999732971191,{"date":1654,"close":1655},"2023-07-28",12.279999732971191,{"date":1657,"close":1658},"2023-08-04",12.170000076293945,{"date":1660,"close":1661},"2023-08-11",12.140000343322754,{"date":1663,"close":944},"2023-08-18",{"date":1665,"close":301},"2023-08-25",{"date":1667,"close":781},"2023-09-01",{"date":1669,"close":544},"2023-09-08",{"date":1671,"close":1672},"2023-09-15",9.989999771118164,{"date":1674,"close":1675},"2023-09-22",9.510000228881836,{"date":1677,"close":1536},"2023-09-29",{"date":1679,"close":1680},"2023-10-06",9.729999542236328,{"date":1682,"close":1683},"2023-10-13",9.770000457763672,{"date":1685,"close":1588},"2023-10-20",{"date":1687,"close":1615},"2023-10-27",{"date":1689,"close":662},"2023-11-03",{"date":1691,"close":1683},"2023-11-10",{"date":1693,"close":1531},"2023-11-17",{"date":1695,"close":674},"2023-11-24",{"date":1697,"close":570},"2023-12-01",{"date":1699,"close":1510},"2023-12-08",{"date":1701,"close":521},"2023-12-15",{"date":1703,"close":474},"2023-12-22",{"date":1705,"close":426},"2023-12-29",{"date":1707,"close":1708},"2024-01-05",9.979999542236328,{"date":1710,"close":1672},"2024-01-12",{"date":1712,"close":1713},"2024-01-19",10.180000305175781,{"date":1715,"close":417},"2024-01-26",{"date":1717,"close":443},"2024-02-02",{"date":1719,"close":1720},"2024-02-09",9.6899995803833,{"date":1722,"close":575},"2024-02-16",{"date":1724,"close":443},"2024-02-23",{"date":1726,"close":1727},"2024-03-01",9.890000343322754,{"date":1729,"close":460},"2024-03-08",{"date":1731,"close":1732},"2024-03-15",9.300000190734863,{"date":1734,"close":1735},"2024-03-22",9.460000038146973,{"date":1737,"close":1738},"2024-03-28",9.5,{"date":1740,"close":1536},"2024-04-05",{"date":1742,"close":1743},"2024-04-12",9.65999984741211,{"date":1745,"close":1746},"2024-04-19",9.529999732971191,{"date":1748,"close":1738},"2024-04-26",{"date":1750,"close":637},"2024-05-03",{"date":1752,"close":654},"2024-05-10",{"date":1754,"close":1755},"2024-05-17",9.520000457763672,{"date":1757,"close":1758},"2024-05-24",9.25,{"date":1760,"close":1732},"2024-05-31",{"date":1762,"close":1763},"2024-06-07",9.029999732971191,{"date":1765,"close":1766},"2024-06-14",9.130000114440918,{"date":1768,"close":1769},"2024-06-21",9.010000228881836,{"date":1771,"close":1588},"2024-06-28",{"date":1773,"close":1585},"2024-07-05",{"date":1775,"close":1034},"2024-07-12",{"date":1777,"close":431},"2024-07-19",{"date":1779,"close":991},"2024-07-26",{"date":1781,"close":474},"2024-08-02",{"date":1783,"close":1708},"2024-08-09",{"date":1785,"close":627},"2024-08-16",{"date":1787,"close":448},"2024-08-23",{"date":1789,"close":567},"2024-08-30",{"date":1791,"close":1041},"2024-09-06",{"date":1793,"close":1794},"2024-09-13",10.234999656677246,{"date":1796,"close":411},"2024-09-20",{"date":1798,"close":1305},"2024-09-27",{"date":1800,"close":411},"2024-10-04",{"date":1802,"close":915},"2024-10-11",{"date":1804,"close":820},"2024-10-18",{"date":1806,"close":515},"2024-10-25",{"date":1808,"close":530},"2024-11-01",{"date":1810,"close":1811},"2024-11-08",12.050000190734863,{"date":1813,"close":1814},"2024-11-15",12.760000228881836,{"date":181,"close":182},{"date":193,"close":194},{"date":208,"close":209},{"date":223,"close":224},{"date":238,"close":239},{"date":250,"close":251},{"date":261,"close":262},{"date":273,"close":274},{"date":288,"close":289},{"date":300,"close":301},{"date":315,"close":316},{"date":329,"close":319},{"date":340,"close":341},{"date":351,"close":310},{"date":364,"close":365},{"date":378,"close":379},{"date":393,"close":394},{"date":408,"close":382},{"date":422,"close":423},{"date":436,"close":437},{"date":450,"close":451},{"date":462,"close":463},{"date":476,"close":477},{"date":490,"close":491},{"date":503,"close":504},{"date":517,"close":518},{"date":532,"close":504},{"date":543,"close":544},{"date":556,"close":557},{"date":569,"close":570},{"date":580,"close":477},{"date":590,"close":530},{"date":598,"close":599},{"date":612,"close":613},{"date":626,"close":627},{"date":639,"close":634},{"date":650,"close":651},{"date":664,"close":637},{"date":676,"close":677},{"date":689,"close":607},{"date":700,"close":578},{"date":710,"close":711},{"date":723,"close":711},{"date":736,"close":737},{"date":749,"close":745},{"date":761,"close":762},{"date":774,"close":775},{"date":788,"close":379},{"date":790,"close":759},{"date":792,"close":711},{"date":794,"close":795},{"date":797,"close":767},{"date":799,"close":711},{"date":801,"close":778},{"date":803,"close":376},{"date":805,"close":775},{"date":807,"close":786},{"date":809,"close":786},{"date":811,"close":778},{"date":813,"close":759},{"date":815,"close":778},{"date":817,"close":518},{"date":819,"close":820},{"date":822,"close":778},{"date":824,"close":726},{"date":826,"close":827},{"date":829,"close":767},{"date":831,"close":762},{"date":124,"close":524},{"date":834,"close":524},{"date":836,"close":376},{"date":838,"close":604},{"date":840,"close":778},{"date":842,"close":786},{"date":844,"close":845},{"date":847,"close":370},{"date":849,"close":362},{"date":851,"close":852},{"date":854,"close":855},{"date":857,"close":858},{"date":860,"close":861},{"date":863,"close":737},{"date":865,"close":280},{"date":867,"close":868},{"date":870,"close":871},{"date":873,"close":874},{"date":876,"close":877},{"date":879,"close":861},{"date":881,"close":858},{"date":883,"close":884},{"date":886,"close":887},{"date":889,"close":890},{"date":892,"close":893},{"date":895,"close":896},{"date":898,"close":759},{"date":900,"close":599},{"date":902,"close":781},{"date":904,"close":778},{"date":906,"close":376},{"date":908,"close":909},{"date":911,"close":912},{"date":914,"close":915},{"date":917,"close":391},{"date":919,"close":920},{"date":922,"close":767},{"date":119,"close":734},{"date":925,"close":926},{"date":81,"close":928},{"date":930,"close":283},{"date":932,"close":365},{"date":934,"close":731},{"date":936,"close":874},{"date":938,"close":877},{"date":940,"close":941},{"date":943,"close":944},{"date":946,"close":324},{"date":948,"close":277},{"date":950,"close":951},{"date":953,"close":349},{"date":955,"close":349},{"date":957,"close":277},{"date":959,"close":960},{"date":962,"close":599},{"date":964,"close":965},{"date":967,"close":820},{"date":969,"close":745},{"date":971,"close":972},{"date":974,"close":388},{"date":976,"close":373},{"date":978,"close":737},{"date":980,"close":530},{"date":982,"close":521},{"date":984,"close":397},{"date":986,"close":538},{"date":988,"close":530},{"date":990,"close":991},{"date":993,"close":915},{"date":995,"close":538},{"date":997,"close":998},{"date":1000,"close":494},{"date":1002,"close":391},{"date":1004,"close":1005},{"date":1007,"close":1008},{"date":1010,"close":552},{"date":1012,"close":616},{"date":1014,"close":460},{"date":1016,"close":616},{"date":1018,"close":552},{"date":1020,"close":499},{"date":1022,"close":1023},{"date":1025,"close":634},{"date":1027,"close":1028},{"date":1030,"close":1031},{"date":1033,"close":1034},{"date":1036,"close":575},{"date":1038,"close":482},{"date":1040,"close":1041},{"date":1043,"close":1044},{"date":1046,"close":575},{"date":1048,"close":477},{"date":1050,"close":1005},{"date":1052,"close":1053},{"date":1055,"close":1031},{"date":1057,"close":759},{"date":1059,"close":1060},{"date":1062,"close":324},{"date":1064,"close":827},{"date":1066,"close":298},{"date":1068,"close":960},{"date":1070,"close":781},{"date":1072,"close":781},{"date":1074,"close":926},{"date":1076,"close":855},{"date":1078,"close":855},{"date":1080,"close":310},{"date":1082,"close":1083},{"date":1085,"close":734},{"date":1087,"close":855},{"date":1089,"close":926},{"date":1091,"close":845},{"date":1093,"close":1094},{"date":1096,"close":734},{"date":1098,"close":370},{"date":1100,"close":868},{"date":1102,"close":734},{"date":1104,"close":338},{"date":1106,"close":1107},{"date":1109,"close":884},{"date":1111,"close":965},{"date":1113,"close":1114},{"date":1116,"close":775},{"date":1118,"close":507},{"date":1120,"close":437},{"date":1122,"close":1123},{"date":1125,"close":694},{"date":1127,"close":578},{"date":1129,"close":674},{"date":1131,"close":1132},{"date":1134,"close":677},{"date":1136,"close":607},{"date":1138,"close":1031},{"date":1140,"close":708},{"date":1142,"close":671},{"date":1144,"close":634},{"date":1146,"close":434},{"date":1148,"close":414},{"date":1150,"close":610},{"date":1152,"close":400},{"date":1154,"close":1155},{"date":1157,"close":998},{"date":1159,"close":423},{"date":1161,"close":538},{"date":1163,"close":820},{"date":1165,"close":820},{"date":1167,"close":754},{"date":1169,"close":920},{"date":1171,"close":767},{"date":1173,"close":1174},{"date":1176,"close":376},{"date":1178,"close":827},{"date":1180,"close":820},{"date":1182,"close":382},{"date":1184,"close":778},{"date":1186,"close":909},{"date":1188,"close":510},{"date":1190,"close":567},{"date":1192,"close":607},{"date":1194,"close":527},{"date":1196,"close":385},{"date":1198,"close":909},{"date":1200,"close":414},{"date":1202,"close":535},{"date":1204,"close":1205},{"date":1207,"close":535},{"date":1209,"close":567},{"date":1211,"close":544},{"date":1213,"close":397},{"date":1215,"close":541},{"date":1217,"close":420},{"date":1219,"close":403},{"date":1221,"close":385},{"date":1223,"close":515},{"date":1225,"close":382},{"date":1227,"close":708},{"date":1229,"close":535},{"date":1231,"close":515},{"date":1233,"close":538},{"date":1235,"close":391},{"date":1237,"close":1238},{"date":1240,"close":1083},{"date":1242,"close":370},{"date":1244,"close":890},{"date":1246,"close":740},{"date":1248,"close":845},{"date":1250,"close":354},{"date":1252,"close":855},{"date":1254,"close":926},{"date":1256,"close":283},{"date":1258,"close":893},{"date":1260,"close":319},{"date":1262,"close":283},{"date":1264,"close":1265},{"date":1267,"close":731},{"date":1269,"close":731},{"date":1271,"close":1272},{"date":1274,"close":762},{"date":1276,"close":965},{"date":1278,"close":726},{"date":1280,"close":373},{"date":1282,"close":1283},{"date":1285,"close":827},{"date":1287,"close":767},{"date":1289,"close":726},{"date":1291,"close":767},{"date":1293,"close":762},{"date":62,"close":770},{"date":1296,"close":762},{"date":1298,"close":767},{"date":1300,"close":770},{"date":1302,"close":778},{"date":1304,"close":1305},{"date":1307,"close":1305},{"date":1309,"close":820},{"date":1311,"close":376},{"date":1313,"close":759},{"date":1315,"close":1316},{"date":1318,"close":1319},{"date":1321,"close":1322},{"date":1324,"close":376},{"date":1326,"close":714},{"date":1328,"close":778},{"date":1330,"close":762},{"date":1332,"close":298},{"date":1334,"close":298},{"date":1336,"close":373},{"date":1338,"close":726},{"date":1340,"close":711},{"date":1342,"close":518},{"date":1344,"close":406},{"date":169,"close":998},{"count":1354,"fetchedAt":2116,"source":1349},"2026-10-22T12:10:44.105Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2118},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2120},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1792671043983]